Kinder Morgan Inc (KMI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 28/07/2026 |
3.782.591 |
-0,32%
|
31,9957
|
31,545
|
32,20
|
31,65
|
| 27/07/2026 |
4.091.980 |
-3,42%
|
32,39
|
31,67
|
32,39
|
31,75
|
| 24/07/2026 |
3.732.908 |
0,20%
|
32,77
|
32,60
|
33,26
|
32,86
|
| 23/07/2026 |
6.851.174 |
0,68%
|
32,94
|
32,02
|
33,26
|
32,77
|
| 22/07/2026 |
4.189.615 |
0,34%
|
32,427
|
32,30
|
32,735
|
32,49
|
| 21/07/2026 |
4.249.694 |
-0,66%
|
32,94
|
32,045
|
32,94
|
32,38
|
| 20/07/2026 |
3.303.528 |
0,90%
|
32,49
|
32,12
|
33,07
|
32,58
|
| 17/07/2026 |
2.947.751 |
-0,69%
|
32,66
|
32,13
|
32,9641
|
32,30
|
| 16/07/2026 |
2.249.291 |
0,98%
|
32,33
|
32,11
|
32,78
|
32,54
|
| 15/07/2026 |
3.732.193 |
-1,05%
|
32,58
|
32,06
|
32,6581
|
32,20
|
| 14/07/2026 |
2.522.422 |
0,92%
|
32,445
|
32,165
|
32,60
|
32,54
|
| 13/07/2026 |
2.961.206 |
0,36%
|
32,40
|
31,855
|
32,535
|
32,24
|
| 10/07/2026 |
2.555.373 |
-2,03%
|
32,41
|
31,743
|
32,60
|
32,12
|
| 09/07/2026 |
2.510.622 |
-0,28%
|
32,30
|
32,30
|
32,785
|
32,40
|
| 08/07/2026 |
2.537.516 |
-0,14%
|
32,79
|
32,205
|
32,83
|
32,48
|
| 07/07/2026 |
2.728.529 |
2,55%
|
31,69
|
31,69
|
32,70
|
32,49
|
| 06/07/2026 |
2.902.547 |
-1,19%
|
32,10
|
31,645
|
32,29
|
31,69
|
| 02/07/2026 |
3.461.938 |
1,07%
|
31,96
|
31,6324
|
32,115
|
32,06
|
| 01/07/2026 |
3.083.490 |
-0,80%
|
32,0391
|
31,505
|
32,0391
|
31,72
|
| 30/06/2026 |
8.364.994 |
-0,93%
|
32,27
|
31,925
|
32,68
|
31,97
|
| 29/06/2026 |
5.186.470 |
-2,64%
|
33,18
|
32,19
|
33,30
|
32,27
|
| 26/06/2026 |
3.428.037 |
0,56%
|
32,85
|
32,85
|
33,34
|
33,19
|
| 25/06/2026 |
3.745.096 |
1,14%
|
32,6328
|
32,325
|
33,27
|
33,01
|
| 24/06/2026 |
2.696.998 |
0,18%
|
32,34
|
32,16
|
32,665
|
32,59
|
| 23/06/2026 |
3.346.391 |
0,95%
|
32,28
|
31,62
|
32,57
|
32,54
|
| 18/06/2026 |
5.467.069 |
0,94%
|
31,34
|
30,885
|
32,25
|
32,25
|
| 17/06/2026 |
2.481.071 |
-0,49%
|
31,5993
|
31,12
|
31,65
|
31,33
|
| 16/06/2026 |
3.690.948 |
-0,16%
|
31,16
|
31,14
|
31,70
|
31,44
|
| 15/06/2026 |
5.008.087 |
-1,49%
|
31,2313
|
31,10
|
31,715
|
31,46
|
| 12/06/2026 |
3.327.226 |
1,85%
|
31,40
|
31,26
|
32,24
|
31,94
|
| 11/06/2026 |
2.253.432 |
-1,45%
|
32,07
|
31,355
|
32,115
|
31,36
|
| 10/06/2026 |
2.539.137 |
1,72%
|
31,5198
|
31,43
|
32,015
|
31,84
|
| 09/06/2026 |
2.782.227 |
0,02%
|
31,2884
|
31,03
|
31,65
|
31,34
|
| 08/06/2026 |
2.685.921 |
-1,22%
|
31,68
|
31,245
|
31,81
|
31,29
|
| 05/06/2026 |
2.749.421 |
-0,08%
|
31,70
|
31,57
|
31,92
|
31,68
|
| 04/06/2026 |
3.195.685 |
1,07%
|
31,26
|
31,26
|
31,755
|
31,70
|
| 03/06/2026 |
2.921.029 |
-0,19%
|
31,5114
|
31,37
|
31,925
|
31,37
|
| 02/06/2026 |
2.339.888 |
1,91%
|
30,74
|
30,74
|
31,51
|
31,44
|
| 01/06/2026 |
3.325.414 |
-0,74%
|
31,29
|
30,815
|
31,345
|
30,85
|
| 29/05/2026 |
4.115.215 |
-2,54%
|
34,3091
|
31,06
|
34,3091
|
31,08
|
| 28/05/2026 |
3.495.662 |
-0,96%
|
32,25
|
31,86
|
32,44
|
31,91
|
| 27/05/2026 |
3.294.596 |
-2,01%
|
32,4624
|
32,115
|
32,69
|
32,22
|
| 26/05/2026 |
3.859.972 |
-2,72%
|
33,79
|
32,86
|
33,79
|
32,87
|
| 22/05/2026 |
3.067.398 |
0,87%
|
33,72
|
33,35
|
33,89
|
33,79
|
| 21/05/2026 |
5.624.362 |
-0,27%
|
33,665
|
33,38
|
33,83
|
33,50
|
| 20/05/2026 |
4.027.808 |
-2,10%
|
34,43
|
33,565
|
34,68
|
33,59
|
| 19/05/2026 |
6.197.492 |
1,67%
|
33,92
|
33,565
|
34,805
|
34,31
|
| 18/05/2026 |
4.227.186 |
0,45%
|
33,57
|
33,28
|
33,83
|
33,78
|
| 15/05/2026 |
4.231.604 |
0,52%
|
33,55
|
33,285
|
33,82
|
33,63
|
| 14/05/2026 |
4.708.935 |
1,80%
|
32,98
|
32,785
|
33,475
|
33,40
|
| 13/05/2026 |
4.294.558 |
1,11%
|
32,31
|
32,18
|
32,87
|
32,81
|
| 12/05/2026 |
3.829.221 |
0,64%
|
32,5143
|
32,24
|
32,70
|
32,45
|
| 11/05/2026 |
3.194.142 |
2,67%
|
31,50
|
31,50
|
32,35
|
32,25
|
| 08/05/2026 |
3.402.523 |
-0,48%
|
31,65
|
31,23
|
31,79
|
31,41
|
| 07/05/2026 |
3.840.022 |
-0,25%
|
31,18
|
30,88
|
31,55
|
31,52
|
| 06/05/2026 |
4.949.207 |
-2,18%
|
31,99
|
31,33
|
32,13
|
31,58
|
| 05/05/2026 |
3.741.398 |
-0,55%
|
32,57
|
32,09
|
32,57
|
32,29
|
| 04/05/2026 |
5.610.102 |
0,72%
|
32,23
|
32,135
|
32,52
|
32,47
|
| 01/05/2026 |
4.685.403 |
-1,03%
|
32,58
|
32,2325
|
32,94
|
32,2325
|
| 30/04/2026 |
5.508.323 |
3,27%
|
31,80
|
31,6601
|
32,90
|
32,87
|
| 29/04/2026 |
5.060.634 |
0,16%
|
31,8563
|
31,59
|
31,945
|
31,84
|
| 28/04/2026 |
5.606.687 |
2,72%
|
31,36
|
31,29
|
31,87
|
31,79
|
| 27/04/2026 |
372.909 |
-0,33%
|
31,84
|
30,95
|
31,97
|
30,95
|
| 24/04/2026 |
5.380.259 |
0,03%
|
31,575
|
31,17
|
31,815
|
31,74
|
| 23/04/2026 |
8.858.779 |
-0,28%
|
31,81
|
31,065
|
32,40
|
31,73
|
| 22/04/2026 |
7.244.576 |
0,76%
|
31,56
|
31,56
|
32,015
|
31,81
|
| 21/04/2026 |
5.133.109 |
-1,16%
|
32,01
|
31,145
|
32,175
|
31,57
|
| 20/04/2026 |
5.160.383 |
-0,25%
|
32,0353
|
31,71
|
32,42
|
31,94
|
| 17/04/2026 |
5.939.881 |
0,72%
|
31,0814
|
30,9206
|
32,09
|
32,02
|
| 16/04/2026 |
4.633.931 |
0,33%
|
31,71
|
31,57
|
32,065
|
31,79
|
| 15/04/2026 |
6.107.753 |
0,16%
|
31,58
|
31,395
|
31,845
|
31,70
|
| 14/04/2026 |
8.734.693 |
-1,31%
|
31,99
|
31,36
|
32,00
|
31,65
|
| 13/04/2026 |
4.126.601 |
-1,87%
|
32,8729
|
31,7201
|
33,14
|
32,07
|
| 10/04/2026 |
4.356.634 |
-0,88%
|
32,98
|
32,46
|
33,01
|
32,68
|
| 09/04/2026 |
4.410.529 |
0,06%
|
33,10
|
32,76
|
33,76
|
32,97
|
| 08/04/2026 |
6.811.129 |
-1,02%
|
32,3981
|
32,025
|
33,06
|
32,96
|
| 07/04/2026 |
4.697.803 |
0,18%
|
33,30
|
33,02
|
33,795
|
33,30
|
| 06/04/2026 |
3.533.203 |
0,67%
|
32,99
|
32,813
|
33,215
|
33,19
|
| 02/04/2026 |
4.489.014 |
0,27%
|
33,40
|
32,825
|
33,425
|
32,97
|
| 01/04/2026 |
6.052.736 |
-1,94%
|
33,06
|
32,52
|
33,3123
|
32,88
|
| 31/03/2026 |
7.319.252 |
-0,54%
|
33,8348
|
33,025
|
33,89
|
33,53
|
| 30/03/2026 |
4.329.252 |
-1,10%
|
34,3883
|
33,52
|
34,39
|
33,65
|
| 27/03/2026 |
8.570.940 |
-0,09%
|
34,2418
|
33,83
|
34,726
|
34,03
|
| 26/03/2026 |
4.676.201 |
0,28%
|
34,25
|
33,775
|
34,40
|
34,07
|
| 25/03/2026 |
7.591.477 |
0,15%
|
33,80
|
33,6686
|
34,2599
|
33,98
|
| 24/03/2026 |
6.605.454 |
0,65%
|
33,76
|
33,61
|
34,225
|
33,93
|
| 23/03/2026 |
9.857.464 |
2,73%
|
32,96
|
32,44
|
33,82
|
33,71
|
| 20/03/2026 |
6.271.756 |
-1,69%
|
33,72
|
32,825
|
33,72
|
32,84
|
| 19/03/2026 |
6.601.962 |
2,55%
|
32,59
|
32,50
|
33,715
|
33,44
|
| 18/03/2026 |
5.837.003 |
-1,97%
|
33,40
|
32,61
|
33,40
|
32,61
|
| 17/03/2026 |
5.648.304 |
-0,12%
|
33,45
|
33,2327
|
33,875
|
33,27
|
| 16/03/2026 |
5.938.028 |
-0,24%
|
33,60
|
33,06
|
33,60
|
33,31
|
| 13/03/2026 |
5.994.525 |
0,09%
|
33,43
|
33,235
|
33,58
|
33,39
|
| 12/03/2026 |
6.411.024 |
0,85%
|
33,16
|
33,04
|
33,905
|
33,36
|
| 11/03/2026 |
6.184.472 |
0,36%
|
32,88
|
32,6704
|
33,30
|
33,08
|
| 10/03/2026 |
5.645.445 |
-1,02%
|
33,49
|
32,925
|
33,49
|
32,96
|
| 09/03/2026 |
5.541.310 |
-0,85%
|
33,82
|
33,15
|
33,82
|
33,30
|
| 06/03/2026 |
5.776.124 |
0,58%
|
33,67
|
33,235
|
33,67
|
33,58
|
| 05/03/2026 |
6.838.846 |
-1,56%
|
33,9295
|
33,28
|
34,075
|
33,39
|
| 04/03/2026 |
5.979.955 |
-0,12%
|
33,75
|
33,465
|
34,01
|
33,92
|
